NASDAQ · RYN

Rayonier Inc.

Real Estate · REIT - Specialty

$18.65

Up+$0.32 (+1.72%)

Updated Oct 15, 2026, 8:49 PM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RYN

RYN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

RYN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$18.82	$19.07	$18.545	$18.65	3.53M
Oct 13, 2026	$19.05	$19.10	$18.805	$18.88	2.89M
Oct 12, 2026	$18.97	$18.98	$18.71	$18.89	2.58M
Oct 9, 2026	$18.73	$18.99	$18.46	$18.98	4.44M
Oct 8, 2026	$18.00	$18.62	$17.925	$18.60	6.17M
Oct 7, 2026	$18.05	$18.18	$17.87	$17.99	5.22M
Oct 6, 2026	$17.91	$18.14	$17.71	$18.09	5.97M
Oct 5, 2026	$18.10	$18.29	$17.85	$18.01	3.61M
Oct 2, 2026	$18.38	$18.455	$18.03	$18.06	3.83M
Oct 1, 2026	$18.32	$18.38	$17.905	$18.22	3.52M
Sep 30, 2026	$18.72	$18.805	$18.355	$18.36	5.17M
Sep 29, 2026	$18.70	$19.03	$18.54	$18.58	3.9M
Sep 28, 2026	$18.84	$18.92	$18.51	$18.79	3.77M
Sep 25, 2026	$19.03	$19.15	$18.87	$18.88	3.99M
Sep 24, 2026	$19.87	$19.98	$19.055	$19.06	5.19M
Sep 23, 2026	$20.13	$20.29	$19.83	$19.86	2.86M
Sep 22, 2026	$20.23	$20.34	$20.10	$20.24	3.34M
Sep 21, 2026	$20.205	$20.25	$19.96	$20.03	3.34M
Sep 18, 2026	$19.91	$20.21	$19.78	$20.14	4.44M
Sep 17, 2026	$20.25	$20.25	$19.925	$20.00	2.79M
Sep 16, 2026	$20.22	$20.465	$19.87	$20.04	2.77M